Arlo Technologies Inc (ARLO)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.19 | -7.13429256595 | 16.68 | 17.03 | 15.41 | 733494 | 16.12097942 | CS |
| 4 | 2.4 | 18.3346065699 | 13.09 | 17.64 | 12.7 | 1057462 | 15.67529651 | CS |
| 12 | 2.44 | 18.6973180077 | 13.05 | 17.64 | 10.91 | 1062385 | 13.85632953 | CS |
| 26 | 6.62 | 74.6335963923 | 8.87 | 17.64 | 8.38 | 1033411 | 12.29754283 | CS |
| 52 | 4.51 | 41.0746812386 | 10.98 | 17.64 | 7.77 | 949477 | 11.08061615 | CS |
| 156 | 9.22 | 147.049441786 | 6.27 | 17.64 | 2.93 | 888282 | 8.57710681 | CS |
| 260 | 11.54 | 292.151898734 | 3.95 | 17.64 | 1.2 | 1004977 | 7.04375984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 15.49 | -0.19 | -1.21 | 15.99 | 16.03 | 15.41 | 560115 |
| 1721947200 | 15.68 | -0.24 | -1.51 | 15.92 | 16.04 | 15.46 | 812307 |
| 1721860800 | 15.92 | -0.53 | -3.22 | 16.149999 | 16.35 | 15.82 | 916899 |
| 1721774400 | 16.45 | 0.38 | 2.36 | 16.07 | 16.619599 | 16 | 746113 |
| 1721688000 | 16.07 | -0.52 | -3.13 | 16.54 | 16.579999 | 15.76 | 931081 |
| 1721428800 | 16.59 | -0.07 | -0.42 | 16.75 | 17.03 | 16.559999 | 575966 |
| 1721342400 | 16.66 | -0.44 | -2.57 | 16.99 | 17.35 | 16.329999 | 747936 |
| 1721256000 | 17.1 | 0.11 | 0.65 | 16.79 | 17.35 | 16.531199 | 734960 |
| 1721169600 | 16.99 | 0.14 | 0.83 | 17 | 17.64 | 16.86 | 1497068 |
| 1721083200 | 16.85 | 0.79 | 4.92 | 16.23 | 16.99 | 16.129999 | 789355 |
| 1720824000 | 16.059999 | -0.54 | -3.25 | 16.6 | 16.76 | 15.97 | 957108 |
| 1720737600 | 16.6 | 0.1 | 0.61 | 16.85 | 16.91 | 15.96 | 1362469 |
| 1720651200 | 16.5 | -0.02 | -0.12 | 16.51 | 16.61 | 15.8001 | 2236160 |
| 1720564800 | 16.52 | 2.72 | 19.71 | 14.5 | 16.94 | 14.2 | 3178824 |
| 1720478400 | 13.8 | 0.35 | 2.60 | 13.63 | 13.95 | 13.58 | 545437 |
| 1720219200 | 13.45 | -0.05 | -0.37 | 13.44 | 13.5 | 13.23 | 570282 |
| 1720040640 | 13.5 | 0.37 | 2.82 | 13.22 | 13.5346 | 13.13 | 344844 |
| 1719960000 | 13.13 | 0.33 | 2.58 | 12.83 | 13.16 | 12.7 | 606521 |
| 1719873600 | 12.8 | -0.17 | -1.31 | 13.05 | 13.06 | 12.75 | 513650 |
| 1719614400 | 12.97 | 0 | 0.00 | 12.97 | 12.97 | 12.97 | 0 |
| 1719528000 | 12.97 | -0.02 | -0.15 | 12.99 | 13.32 | 12.91 | 495066 |
| 1719441600 | 12.99 | 0.37 | 2.93 | 12.62 | 13.07 | 12.51 | 716259 |
| 1719355200 | 12.62 | 0.06 | 0.48 | 12.57 | 12.642 | 12.14 | 701663 |
| 1719268800 | 12.56 | -0.52 | -3.98 | 13.06 | 13.11 | 12.44 | 624989 |
| 1719009600 | 13.08 | -0.13 | -0.98 | 13.21 | 13.36 | 13.065 | 2403843 |
| 1718923200 | 13.21 | 0.3 | 2.32 | 12.96 | 13.3 | 12.73 | 885018 |
| 1718750400 | 12.91 | 0.01 | 0.08 | 12.86 | 13.125 | 12.73 | 749515 |
| 1718664000 | 12.9 | 0.08 | 0.62 | 12.96 | 13.28 | 12.68 | 758496 |
| 1718404800 | 12.82 | -0.33 | -2.51 | 13.03 | 13.15 | 12.605 | 1004421 |
| 1718318400 | 13.15 | -0.46 | -3.38 | 13.67 | 13.67 | 13 | 624936 |
| 1718232000 | 13.61 | 0.02 | 0.15 | 14.04 | 14.2 | 13.61 | 800994 |
| 1718145600 | 13.59 | 0.41 | 3.11 | 13.21 | 13.6 | 12.995 | 683478 |
| 1718059200 | 13.18 | -0.23 | -1.72 | 13.24 | 13.3 | 12.64 | 1088840 |
| 1717800000 | 13.41 | -0.54 | -3.87 | 13.84 | 13.95 | 13.235 | 850780 |
| 1717713600 | 13.95 | -0.17 | -1.20 | 14.05 | 14.36 | 13.94 | 507578 |
| 1717627200 | 14.12 | 0.27 | 1.95 | 13.96 | 14.24 | 13.73 | 696148 |
| 1717540800 | 13.85 | -0.4 | -2.81 | 14.2 | 14.22 | 13.545 | 787895 |
| 1717454400 | 14.25 | 0.04 | 0.28 | 14.35 | 14.515 | 14.18 | 879568 |
| 1717195200 | 14.21 | -0.05 | -0.35 | 14.3 | 14.3625 | 13.87 | 1093328 |
| 1717108800 | 14.26 | 0.26 | 1.86 | 14.11 | 14.26 | 13.545 | 1328923 |
| 1717022400 | 14 | 0.36 | 2.64 | 13.44 | 14.11 | 13.29 | 1437933 |
| 1716936000 | 13.64 | 1.25 | 10.09 | 12.45 | 13.7 | 12.4 | 1365317 |
| 1716590400 | 12.39 | 0.28 | 2.31 | 12.24 | 12.475 | 12.1 | 626579 |
| 1716504000 | 12.11 | -0.2 | -1.62 | 12.44 | 12.62 | 11.995 | 741532 |
| 1716417600 | 12.31 | 0.09 | 0.74 | 12.2 | 12.46 | 12.2 | 678280 |
| 1716331200 | 12.22 | 0.04 | 0.33 | 12.14 | 12.445 | 12.14 | 714810 |
| 1716244800 | 12.18 | 0.27 | 2.27 | 11.88 | 12.2 | 11.8749 | 772116 |
| 1715985600 | 11.91 | -0.39 | -3.17 | 12.36 | 12.57 | 11.835 | 1112749 |
| 1715899200 | 12.3 | 0.27 | 2.24 | 11.97 | 12.35 | 11.9535 | 1264182 |
| 1715812800 | 12.03 | 0.58 | 5.07 | 11.65 | 12.11 | 11.515 | 1605559 |
| 1715726400 | 11.45 | 0.16 | 1.42 | 11.53 | 11.64 | 11.345 | 1226427 |
| 1715640000 | 11.29 | -0.15 | -1.31 | 11.59 | 11.59 | 10.91 | 1426844 |
| 1715380800 | 11.44 | -2.49 | -17.88 | 13.13 | 13.59 | 11.4 | 3356276 |
| 1715294400 | 13.93 | -0.3 | -2.11 | 14.19 | 14.27 | 13.69 | 1812162 |
| 1715208000 | 14.23 | 0.34 | 2.45 | 13.73 | 14.23 | 13.71 | 1110594 |
| 1715121600 | 13.89 | 0.45 | 3.35 | 13.44 | 13.97 | 13.385 | 1413544 |
| 1715035200 | 13.44 | 0.48 | 3.70 | 13.04 | 13.7301 | 13.04 | 942825 |
| 1714776000 | 12.96 | 0.09 | 0.70 | 13.05 | 13.2098 | 12.87 | 1223838 |
| 1714689600 | 12.87 | 0.74 | 6.10 | 12.42 | 12.89 | 12.15 | 836279 |
| 1714603200 | 12.13 | -0.25 | -2.02 | 12.38 | 12.58 | 12.11 | 1480195 |
| 1714516800 | 12.38 | 0.29 | 2.40 | 11.97 | 12.535 | 11.91 | 1734411 |
| 1714430400 | 12.09 | 0.29 | 2.46 | 11.8 | 12.105 | 11.7 | 724403 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
